[{"seq":57679351,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57679351.shtml","title":"\u5609\u73af\u79d1\u6280\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603206,"type":"notice"},{"seq":57679387,"ctime":1777306046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57679387.shtml","title":"\u5609\u73af\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603206,"type":"notice"},{"seq":57679471,"ctime":1777305938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57679471.shtml","title":"\u5609\u73af\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603206,"type":"notice"},{"seq":676310292,"ctime":1777282986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676310292.shtml","title":"\u5609\u73af\u79d1\u6280\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da61451.8\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d28.19%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603206,"type":"yidong"},{"seq":676267290,"ctime":1777029604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676267290.shtml","title":"\u5609\u73af\u79d1\u6280\u4e0e\u57c3\u65af\u987f\u9177\u5353\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u6846\u67b6\u534f\u8bae \u5171\u62d3\u673a\u5668\u4eba\u667a\u80fd\u5236\u9020\u4e0e\u4ea7\u6559\u878d\u5408\u65b0\u8d5b\u9053","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"yidong"},{"seq":676146676,"ctime":1776741875,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676146676.shtml","title":"\u5609\u73af\u79d1\u6280\u4eae\u76f82026 ROCm\u751f\u6001\u5927\u4f1a\uff0c\u4ee5\u5f00\u653e\u8ba1\u7b97\u9a71\u52a8\u5149\u5f71\u9769\u65b0","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"news"},{"seq":676108889,"ctime":1776649658,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676108889.shtml","title":"\u6c5f\u82cf\u7701\u901a\u4fe1\u7ba1\u7406\u5c40\u8c03\u7814\u5609\u73af\u79d1\u6280 \u628a\u8109AI\u4e0e\u901a\u4fe1\u53cc\u5411\u8d4b\u80fd","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"yidong"},{"seq":675763595,"ctime":1775215482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675763595.shtml","title":"\u5609\u73af\u79d1\u6280\u8363\u81baAIPV 2026\u5149\u50a8\u4f18\u79c0\u670d\u52a1\u4f01\u4e1a \u4ee5\u6570\u667a\u670d\u52a1\u8d4b\u80fd\u5149\u50a8\u4ea7\u4e1a\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"yidong"},{"seq":675754986,"ctime":1775202697,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675754986.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-3.08%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603206,"type":"news"},{"seq":675751713,"ctime":1775195586,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675751713.shtml","title":"\u666e\u60e0\u7b97\u529b\u4e13\u9879\u884c\u52a8\u91cd\u78c5\u6765\u88ad\uff0c\u4e91\u8d5b\u667a\u8054\u3001\u76f4\u771f\u79d1\u6280\u7b49\u591a\u80a1\u6da8\u505c","source":"\u8d22\u95fb","stocks":603206,"type":"news"},{"seq":675751539,"ctime":1775194922,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675751539.shtml","title":"\u7b97\u529b\u79df\u8d41\u677f\u5757\u76f4\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603206,"type":"news"},{"seq":675506226,"ctime":1774335470,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675506226.shtml","title":"\u5149\u7ea4\u5149\u7f06\u4f9b\u9700\u6539\u5584\uff0c5GETF\u535a\u65f6\u6da81.50%","source":"\u8d22\u95fb","stocks":603206,"type":"news"},{"seq":675468485,"ctime":1774228517,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675468485.shtml","title":"\u9996\u5bb6\uff01\u534e\u4e3a\u6388\u724c\u5609\u73af\u79d1\u6280\u201c\u9886\u5148\u7ea7ICT\u670d\u52a1\u89e3\u51b3\u65b9\u6848\u4f19\u4f34\u201d\uff0c\u5171\u7b51\u4ea7\u6559\u878d\u5408\u65b0\u751f\u6001","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"yidong"},{"seq":675245382,"ctime":1773300081,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675245382.shtml","title":"\u5171\u8c0b\u667a\u6167\u77ff\u5c71\u672a\u6765\uff1a\u5609\u73af\u79d1\u6280\u4e0e\u534e\u4e3a\u77ff\u5c71\u519b\u56e2\u3001\u5f90\u5dde\u6570\u5b57\u7a7a\u95f4\u7814\u7a76\u9662\u63a2\u8ba8\u65e0\u4eba\u9a7e\u9a76AI\u8fd0\u8425","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"yidong"},{"seq":675018824,"ctime":1772443175,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675018824.shtml","title":"\u7b2c\u56db\u5c4a\u5317\u4eac\u4eba\u5de5\u667a\u80fd\u4ea7\u4e1a\u521b\u65b0\u53d1\u5c55\u5927\u4f1a\u542f\u5e55\uff0c\u5609\u73af\u79d1\u6280\u4ee5\u4e00\u7ad9\u5f0fAI\u670d\u52a1\u80fd\u529b\u2018+\u2019\u51fa\u4ea7\u4e1a\u65b0\u6d3b\u529b","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"yidong"},{"seq":674743563,"ctime":1770817122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674743563.shtml","title":"\u5609\u73af\u79d1\u6280\uff1a\u516c\u53f8\u4e3b\u52a8\u4f18\u5316\u4e1a\u52a1\u7ed3\u6784\uff0c\u7cbe\u51c6\u805a\u7126\u6218\u7565\u884c\u4e1a\u4e0e\u6838\u5fc3\u5ba2\u6237\u7fa4\u4f53","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603206,"type":"yidong"},{"seq":674742610,"ctime":1770815356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674742610.shtml","title":"\u5609\u73af\u79d1\u6280\uff1a\u516c\u53f8\u662f\u4e13\u4e1a\u4ece\u4e8b\u4fe1\u606f\u901a\u4fe1\u6280\u672f\u670d\u52a1\u7684\u9ad8\u65b0\u6280\u672f\u4f01\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603206,"type":"yidong"},{"seq":674497426,"ctime":1770057486,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674497426.shtml","title":"20\u591a\u5e74\u6df1\u8015\u8f6f\u4ef6\u8d5b\u9053 \u5357\u4eac\u5efa\u6210\u9996\u4e2a\u4e07\u4ebf\u7ea7\u4ea7\u4e1a\u96c6\u7fa4","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603206,"type":"news"},{"seq":674425985,"ctime":1769742099,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674425985.shtml","title":"\u5609\u73af\u79d1\u6280\u4e0eAMD ROCm Lab\u8fbe\u6210\u6218\u7565\u5408\u4f5c\uff0c\u5171\u7b51\u9ad8\u6027\u80fd\u8ba1\u7b97\u5f00\u653e\u751f\u6001","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"news"},{"seq":674070832,"ctime":1768546611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674070832.shtml","title":"\u5609\u73af\u79d1\u6280\uff1a\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u5305\u62ec\u7f51\u7edc\u5efa\u8bbe\u670d\u52a1\u7b49","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603206,"type":"yidong"},{"seq":674070829,"ctime":1768546592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674070829.shtml","title":"\u5609\u73af\u79d1\u6280\uff1a\u516c\u53f8\u575a\u5b9aAI\u4f5c\u4e3a\u516c\u53f8\u7b2c\u4e00\u6218\u7565","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603206,"type":"news"},{"seq":674051066,"ctime":1768478924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674051066.shtml","title":"\u5609\u73af\u79d1\u6280\uff1a\u516c\u53f8\u4f1a\u5728\u5b9a\u671f\u62a5\u544a\u4e2d\u62ab\u9732\u80a1\u4e1c\u4eba\u6570","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603206,"type":"yidong"},{"seq":674045043,"ctime":1768473591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674045043.shtml","title":"\u6253\u9020\u6570\u667a\u4eba\u624d\u201c\u7194\u7089\u201d\uff1a\u5609\u73af\u79d1\u6280\u4e0e\u5357\u90ae\u542f\u52a8\u4e09\u5927\u8054\u5408\u9879\u76ee\uff0c\u5171\u80b2\u672a\u6765\u680b\u6881","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"yidong"},{"seq":673678708,"ctime":1767182405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673678708.shtml","title":"\u6253\u9020\u7eff\u8272\u6570\u5b57\u5316\u65b0\u5f15\u64ce\uff0c\u6fc0\u6d3b\u4f01\u4e1a\u53d1\u5c55\u65b0\u52a8\u80fd","source":"\u73b0\u4ee3\u5feb\u62a5\u7f51","stocks":603206,"type":"news"},{"seq":673676833,"ctime":1767180388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673676833.shtml","title":"\u5de5\u5320\u7cbe\u795e\u95ea\u8000\u6570\u5b57\u65f6\u4ee3\u2014\u2014\u5609\u73af\u7f51\u901a\u7cfb\u7edf\u96c6\u6210BU\u8363\u83b7\u201c\u6c5f\u82cf\u7701\u5de5\u4eba\u5148\u950b\u53f7\u201d\u79f0\u53f7","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"yidong"},{"seq":673671284,"ctime":1767171855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673671284.shtml","title":"2026\u5e74 \u4e2d\u56fd\u5546\u4e1a\u822a\u5929\u201c\u5143\u5e74\u201d","source":"\u8d22\u95fb","stocks":603206,"type":"news"},{"seq":673638637,"ctime":1767095016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673638637.shtml","title":"2025\u6c5f\u82cf\u7701\u4eba\u5de5\u667a\u80fd\u4ea7\u4e1a\u53d1\u5c55\u5927\u4f1a | \u5609\u73af\u79d1\u6280\u6613\u5609\u4e91AI\u4e2d\u53f0\u5165\u9009\u7701\u5e94\u7528\u573a\u666f\u793a\u8303\u9879\u76ee\uff0c\u643a\u624b\u8054\u76df\u52a9\u63a8\u4ea7\u4e1a\u751f\u6001","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"yidong"},{"seq":673549459,"ctime":1766744141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673549459.shtml","title":"\u5609\u73af\u79d1\u6280\u83b7\u6279\u7701\u7ea7\u9ad8\u6280\u80fd\u4eba\u624d\u4e13\u9879\u516c\u5171\u5b9e\u8bad\u57fa\u5730 \u4e3a\u6c5f\u82cf\u6570\u5b57\u7ecf\u6d4e\u6ce8\u5165\u201c\u4eba\u624d\u52a8\u80fd\u201d","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"yidong"},{"seq":673506958,"ctime":1766647827,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673506958.shtml","title":"\u653f\u4f01\u5b66\u7814\u4e0e\u5609\u6e90\u7b7e\u7ea6\uff0c\u5171\u7b51\u957f\u4e09\u89d2\u8de8\u5883\u8d38\u6613\u6570\u667a\u5316\u65b0\u6807\u6746","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"yidong"},{"seq":673433474,"ctime":1766462829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673433474.shtml","title":"\u5609\u73af\u79d1\u6280\u6210\u7acb\u6570\u5b57\u667a\u80fd\u79d1\u6280\u516c\u53f8 \u542bAI\u53ca\u673a\u5668\u4eba\u4e1a\u52a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603206,"type":"yidong"},{"seq":673410269,"ctime":1766405053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673410269.shtml","title":"2025\u7b2c\u4e94\u5c4a\u78b3\u4e2d\u548c\u535a\u9ccc\u5927\u4f1a | \u5609\u73af\u79d1\u6280\u8363\u83b7\u8282\u80fd\u51cf\u6392\u79d1\u6280\u8fdb\u6b65\u5956\u4e00\u7b49\u5956","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"news"},{"seq":673274164,"ctime":1765940243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673274164.shtml","title":"\u7784\u51c6\u6570\u636e\u6d41\u901a\u65b0\u84dd\u6d77\uff0c\u5609\u73af\u79d1\u6280\u6218\u7565\u5b50\u516c\u53f8\u201c\u5609\u6e90\u6570\u636e\u201d\u6b63\u5f0f\u6210\u7acb","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"news"},{"seq":673179048,"ctime":1765543503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673179048.shtml","title":"\u8fde\u7eed\u516d\u5e74\uff01\u5609\u73af\u79d1\u6280\u518d\u83b7\u4e2d\u56fd\u79fb\u52a8\u4e00\u7ea7\u96c6\u91c7\u4f18\u79c0\u4f9b\u5e94\u5546\uff08A\u7ea7\uff09\u8ba4\u8bc1","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"yidong"},{"seq":673037977,"ctime":1765187118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673037977.shtml","title":"\u5609\u73af\u79d1\u6280\u62df3.7\u4ebf\u5143\u5411\u5609\u73af\u7f51\u901a\u8fdb\u884c\u589e\u8d44","source":"\u667a\u901a\u8d22\u7ecf","stocks":603206,"type":"news"},{"seq":672954243,"ctime":1764822212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672954243.shtml","title":"2025\u6c5f\u82cf\u4e92\u8054\u7f51\u5927\u4f1a\u542f\u5e55\uff0c\u5609\u73af\u79d1\u6280\u5171\u8bdd\u4ea7\u4e1a\u521b\u65b0\u52a8\u80fd","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"news"},{"seq":672891864,"ctime":1764655732,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672891864.shtml","title":"\u5609\u73af\u79d1\u6280\u4e0e\u4e2d\u79fb\u4e0a\u7814\u9662\u8fbe\u6210\u4ea7\u4e1a\u4f9b\u9700\u7b7e\u7ea6","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603206,"type":"news"},{"seq":672717492,"ctime":1764055407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672717492.shtml","title":"\u5609\u73af\u79d1\u6280\u4e0e\u9655\u897f\u4e09\u539f\u5171\u5efa\u53cc\u78b3\u8fd0\u8425\u4e2d\u5fc3\uff0c\u643a\u624b\u64d8\u753b\u533a\u57df\u7eff\u8272\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"yidong"},{"seq":672622240,"ctime":1763635021,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672622240.shtml","title":"\u5609\u73af\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u9645\u63a7\u5236\u4eba\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u6301\u80a1\u6bd4\u4f8b\u5df2\u964d\u81f368.44%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603206,"type":"news"},{"seq":672553731,"ctime":1763439436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672553731.shtml","title":"\u805a\u529b\u201c\u53cc\u78b3\u201d\uff0c\u6807\u51c6\u5148\u884c\uff01\u5609\u73af\u79d1\u6280\u53c2\u7f16\u4e24\u9879\u5173\u952e\u56fd\u6807\u53d1\u5e03\uff0c\u5f15\u9886\u884c\u4e1a\u7eff\u8272\u53d8\u9769","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"yidong"},{"seq":672246135,"ctime":1762274287,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672246135.shtml","title":"\u5609\u73af\u79d1\u6280\uff1a\u516c\u53f8\u9ad8\u5ea6\u91cd\u89c6\u5e02\u503c\u7ba1\u7406\u5de5\u4f5c\uff0c\u575a\u6301\u4ee5\u624e\u5b9e\u7a33\u5065\u7684\u7ecf\u8425\u53d1\u5c55\u4e3a\u57fa\u77f3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603206,"type":"yidong"},{"seq":672231141,"ctime":1762242762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672231141.shtml","title":"\u5609\u73af\u79d1\u6280\u4ee5\u5f71\u89c6\u5927\u6a21\u578b\u91cd\u5851\u7535\u5f71\u5de5\u4e1a\u4ef7\u503c\u94fe\uff0c\u8df5\u884c\u6280\u672f\u666e\u60e0\u65b0\u8def\u5f84","source":"\u5609\u73af\u79d1\u6280\u5b98\u5fae","stocks":603206,"type":"yidong"}]

2026-05-08,17.37,17.60,17.13,17.4400,57866,100664700,1.90;2026-05-07,17.45,17.70,17.09,17.3600,70355,121937600,2.31;2026-05-06,16.80,17.24,16.70,17.2200,65921,112791200,2.16;2026-04-30,16.72,16.88,16.57,16.6000,34400,57268200,1.13;2026-04-29,16.88,17.08,16.70,16.7200,45828,77231800,1.50;2026-04-28,16.55,17.19,16.55,16.8800,50717,85574800,1.66;2026-04-27,16.83,16.87,16.48,16.8200,37604,62825700,1.23;2026-04-24,16.63,17.05,16.29,16.7800,45089,74999800,1.48;2026-04-23,17.07,17.12,16.62,16.7500,43151,72465500,1.41;2026-04-22,17.03,17.07,16.72,17.0300,45534,77089200,1.49;2026-04-21,17.24,17.24,16.73,17.0600,51438,87082000,1.69;2026-04-20,17.32,17.51,17.12,17.1400,73027,126092400,2.39;2026-04-17,17.22,17.90,17.20,17.3200,125824,218789500,4.12;2026-04-16,16.70,18.16,16.60,17.5400,189749,334325300,6.22;2026-04-15,16.02,16.73,15.92,16.5100,81768,133983400,2.68;2026-04-14,15.90,16.17,15.83,15.9700,23725,37888900,0.78;2026-04-13,16.01,16.01,15.67,15.7900,28908,45680500,0.95;2026-04-10,16.21,16.24,16.00,16.0100,38753,62454600,1.27;2026-04-09,16.02,16.17,15.95,16.1400,34440,55349100,1.13;2026-04-08,16.20,16.34,16.07,16.2300,62133,100383600,2.04;2026-04-07,15.85,16.18,15.75,16.0200,55062,87804600,1.80;2026-04-03,15.28,16.68,15.23,16.2100,88345,142061800,2.89;2026-04-02,15.45,15.64,15.21,15.3100,13728,21165000,0.45;2026-04-01,15.65,15.70,15.47,15.5700,14649,22807000,0.48;2026-03-31,15.53,15.73,15.40,15.4400,14591,22716700,0.48;2026-03-30,15.22,15.49,15.07,15.4800,14770,22631500,0.48;2026-03-27,15.10,15.46,15.06,15.4000,13795,21169400,0.45;2026-03-26,15.54,15.71,15.29,15.3100,16231,25101300,0.53;2026-03-25,15.48,15.70,15.47,15.6000,19536,30480700,0.64;2026-03-24,15.08,15.39,14.84,15.3900,23457,35552100,0.77;2026-03-23,15.44,15.44,14.73,14.7900,40110,60486800,1.31;2026-03-20,16.11,16.21,15.62,15.6200,35438,56033600,1.16;2026-03-19,16.13,16.35,16.05,16.1200,25470,41318000,0.83;2026-03-18,16.05,16.32,15.95,16.2800,27874,44942700,0.91;2026-03-17,16.36,16.36,15.93,15.9800,20616,33233700,0.68;2026-03-16,15.99,16.27,15.90,16.2700,24017,38794200,0.79;2026-03-13,16.14,16.23,15.96,15.9800,19164,30839800,0.63;2026-03-12,16.30,16.49,16.19,16.2100,23279,38004700,0.76;2026-03-11,16.38,16.48,16.31,16.3100,20849,34162400,0.68;2026-03-10,16.22,16.44,16.22,16.4000,35164,57507600,1.15;2026-03-09,15.78,16.07,15.65,16.0600,29094,46194100,0.95;2026-03-06,15.73,15.94,15.73,15.9000,19200,30460200,0.63;2026-03-05,15.82,15.98,15.75,15.8000,22740,36039500,0.75;2026-03-04,15.60,15.73,15.45,15.5900,26044,40632200,0.85;2026-03-03,16.24,16.32,15.63,15.6400,44589,70993300,1.46;2026-03-02,16.80,16.80,16.14,16.1700,53961,88241500,1.77;2026-02-27,17.00,17.00,16.81,16.9300,22747,38447500,0.75;2026-02-26,16.81,17.13,16.76,17.0000,24353,41234800,0.80;2026-02-25,16.79,16.96,16.77,16.8100,17357,29270500,0.57;2026-02-24,17.12,17.18,16.71,16.8000,27800,46791200,0.91;2026-02-13,17.00,17.20,16.95,17.0300,19652,33595200,0.64;2026-02-12,17.13,17.22,16.91,17.0300,19480,33233600,0.64;2026-02-11,17.20,17.26,17.06,17.1200,15395,26385600,0.50;2026-02-10,17.09,17.30,17.02,17.1900,24878,42804400,0.82;2026-02-09,16.81,17.07,16.81,17.0600,26096,44274100,0.85;2026-02-06,16.70,16.85,16.58,16.6900,22794,38136000,0.75;2026-02-05,16.77,16.92,16.69,16.7400,22623,37994800,0.74;2026-02-04,16.90,16.94,16.65,16.8000,29643,49774700,0.97;2026-02-03,16.90,17.02,16.76,16.9700,30610,51769200,1.00;2026-02-02,17.04,17.26,16.81,16.8400,36896,63029100,1.21;2026-01-30,17.01,17.50,16.70,17.0900,46782,79914400,1.53;2026-01-29,17.30,17.47,16.96,17.0100,38606,66345800,1.26;2026-01-28,17.51,17.63,17.19,17.2600,32173,55811800,1.05;2026-01-27,17.70,17.70,17.06,17.4600,39885,69161700,1.31;2026-01-26,17.91,17.93,17.35,17.5800,52835,93012800,1.73;2026-01-23,18.10,18.10,17.88,17.9500,33659,60390200,1.10;2026-01-22,17.77,18.02,17.70,18.0000,31969,57265600,1.05;2026-01-21,17.73,17.89,17.63,17.7500,29116,51771800,0.95;2026-01-20,17.91,17.99,17.61,17.7200,44502,79234000,1.46;2026-01-19,18.04,18.18,17.81,17.9300,46722,83888600,1.53;2026-01-16,18.27,18.38,17.82,18.0500,63340,114230900,2.08;2026-01-15,18.53,18.73,18.19,18.2900,98690,181518800,3.23;2026-01-14,18.50,19.16,18.31,18.8800,149102,278578200,4.89;2026-01-13,18.47,18.75,18.12,18.6000,115324,213104700,3.78;2026-01-12,17.92,18.55,17.92,18.4700,105020,191874900,3.44;2026-01-09,17.68,17.99,17.65,17.9100,78966,140951700,2.59;2026-01-08,17.26,18.33,17.21,17.8100,98509,174481300,3.23;2026-01-07,17.38,17.58,17.19,17.3000,51302,89080400,1.68;2026-01-06,17.23,17.42,17.18,17.3500,40385,69872900,1.32;2026-01-05,17.29,17.34,17.17,17.2500,45972,79253300,1.51;2025-12-31,16.87,17.29,16.80,17.2900,51450,88334100,1.69;2025-12-30,17.07,17.25,16.80,16.9000,31285,53196800,1.03;2025-12-29,17.10,17.16,16.90,17.0500,31724,53966300,1.04;2025-12-26,17.15,17.48,16.95,17.1000,43109,74057500,1.41;2025-12-25,17.03,17.15,16.96,17.1200,35381,60445500,1.16;2025-12-24,16.70,16.99,16.68,16.9800,32662,55125300,1.07;2025-12-23,16.91,17.09,16.68,16.7700,23719,39881400,0.78;2025-12-22,16.81,17.07,16.78,16.8600,28516,48247400,0.93;2025-12-19,16.47,16.98,16.47,16.8100,35572,59533700,1.17;2025-12-18,16.05,17.10,16.00,16.5200,49415,82019300,1.62;2025-12-17,16.27,16.36,15.80,16.0900,39845,63716100,1.31;2025-12-16,16.49,16.58,16.20,16.2900,24867,40563400,0.81;2025-12-15,16.80,16.87,16.45,16.5500,29263,48616800,0.96;2025-12-12,16.83,17.10,16.80,16.9200,33416,56591900,1.09;2025-12-11,16.87,17.10,16.82,16.9500,36926,62635600,1.21;2025-12-10,16.73,17.00,16.71,16.9500,29084,49090400,0.95;2025-12-09,16.94,17.11,16.83,16.8700,28865,48923700,0.95;2025-12-08,16.53,17.05,16.40,16.9100,46709,78792600,1.53;2025-12-05,16.23,16.52,16.08,16.5100,26014,42545900,0.85;2025-12-04,16.41,16.54,16.17,16.2100,26649,43363900,0.87;2025-12-03,17.03,17.04,16.39,16.4700,46237,76706800,1.51;2025-12-02,17.06,17.15,16.87,17.0500,27665,46968900,0.91;2025-12-01,16.70,17.06,16.59,17.0500,49011,82984100,1.61;2025-11-28,16.92,17.04,16.63,16.7400,44805,75151200,1.47;2025-11-27,16.81,17.04,16.70,16.8400,33826,57141400,1.11;2025-11-26,16.90,17.50,16.85,16.9500,60488,103893100,1.98;2025-11-25,16.75,16.98,16.68,16.8600,44625,75377700,1.46;2025-11-24,16.50,16.80,16.38,16.7500,37054,61558100,1.21;2025-11-21,16.30,16.85,16.17,16.4500,40903,67456500,1.34;2025-11-20,16.60,16.78,16.28,16.4900,22672,37352400,0.74;2025-11-19,16.55,16.87,16.50,16.6400,34419,57496100,1.13;2025-11-18,16.55,16.68,16.48,16.5500,27119,44969700,0.89;2025-11-17,16.29,16.84,16.15,16.5500,37241,61562200,1.22;2025-11-14,16.10,16.33,16.07,16.1800,17982,29223000,0.59;2025-11-13,15.97,16.21,15.88,16.2000,31311,50315900,1.03;2025-11-12,16.54,16.57,16.00,16.0000,47398,76815100,1.55;2025-11-11,16.75,16.80,16.45,16.4800,40329,66958700,1.32